Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	43.35	163,400	45.70	45.70	43.05	6,000	12,400	-0.3
11/12/2025	50.90	253,200	51.20	51.40	50.60	200	19,800	-1.0
10/12/2025	51.40	183,500	51	51.50	50.80	2,100	58,400	-2.9
09/12/2025	51.10	111,200	50.70	51.30	50.50	0	6,300	-0.3
08/12/2025	51.20	91,100	51.50	51.60	50.90	2,200	400	0.1
05/12/2025	51.50	106,900	51.40	51.80	51	3,500	4,300	-0.0
04/12/2025	51.40	123,500	51.60	52.10	51.10	500	0	0.0
03/12/2025	51.50	229,300	51.40	51.80	50.80	40,500	500	2.0
02/12/2025	51.40	61,100	50.90	51.40	50.80	11,200	200	0.6
01/12/2025	51.20	87,700	50.90	51.30	50.50	500	1,000	-0.0
28/11/2025	50.90	28,900	50.30	50.90	50	1,200	0	0.1
27/11/2025	50.30	21,900	50.40	50.80	50	6,100	1,900	0.2
26/11/2025	50.40	47,100	50.10	50.40	50	0	1,100	-0.1
25/11/2025	50.10	71,900	49.20	50.10	49	100	1,600	-0.1
24/11/2025	49.70	22,000	50	50	49.50	100	0	0.0
21/11/2025	50	104,600	49.80	51.50	49	0	14,500	-0.7
20/11/2025	49.90	94,400	50.40	50.40	49.70	200	1,100	-0.0
19/11/2025	50.40	115,100	50.10	50.80	49.90	4,000	1,300	0.1
18/11/2025	50.40	69,100	51.10	51.20	50.20	600	5,200	-0.2
17/11/2025	51.10	69,400	51.90	51.90	50.70	0	7,300	-0.4
14/11/2025	51	39,500	51.40	51.40	50.90	0	6,800	-0.3
13/11/2025	51.30	244,000	51.40	51.40	50.80	3,800	22,500	-1.0
12/11/2025	51.30	69,600	50.30	51.40	50.30	7,900	3,800	0.2
11/11/2025	50.40	9,400	50.10	50.50	50	0	2,900	-0.1
10/11/2025	50.10	46,200	50.10	50.80	49.70	21,200	2,300	0.9
07/11/2025	50.10	120,100	50.60	51.40	50	18,900	10,200	0.4
06/11/2025	51.40	46,200	51.30	51.60	51.10	0	4,000	-0.2
05/11/2025	51.80	50,000	51.50	52	51.30	1,500	8,100	-0.3
04/11/2025	52	135,500	51.30	52	50.40	22,100	7,900	0.7
03/11/2025	51.90	81,300	52.90	53	51.90	0	9,500	-0.5
31/10/2025	52.30	210,500	52.30	53.20	51.60	43,700	3,900	2.1
30/10/2025	52.30	66,500	51.90	52.30	51.20	8,600	6,800	0.1
29/10/2025	52.20	153,200	51.70	52.50	51.50	35,100	2,200	1.7
28/10/2025	51.70	36,400	51.80	51.80	51.10	1,100	7,800	-0.3
27/10/2025	51.80	201,000	51.50	53.40	51.50	40,300	11,400	1.5
24/10/2025	51.20	46,100	51.20	51.50	50.90	2,100	5,300	-0.2
23/10/2025	51.60	108,300	50.40	52.20	49.50	14,200	4,100	0.5
22/10/2025	50.80	40,700	49.65	50.80	49.45	12,700	6,500	0.3
21/10/2025	49.65	198,400	49	49.70	48.50	37,200	17,600	1.0
20/10/2025	48.45	102,200	51	52.50	48	7,600	12,200	-0.2
17/10/2025	51	127,100	51.40	51.40	50.10	37,500	8,700	1.5
16/10/2025	51.30	303,800	48.95	51.50	48.95	212,000	4,600	10.5
15/10/2025	49.10	186,200	49.40	49.40	48.60	82,000	0	4.0
14/10/2025	48.60	202,200	48.80	49.90	48.50	13,000	4,400	0.4
13/10/2025	47.95	125,200	47.25	48.40	47.05	7,900	800	0.3
10/10/2025	47.25	72,700	47.80	47.80	47.20	0	1,600	-0.1
09/10/2025	47.25	73,600	47	47.65	47	0	0	0
08/10/2025	47.35	35,900	47.80	48	47.30	0	9,400	-0.4
07/10/2025	47.20	56,300	47.40	47.50	46.80	100	10,900	-0.5
06/10/2025	47.20	93,800	47	47.25	46.65	7,700	2,800	0.2
03/10/2025	46.85	172,800	47	47.10	46.30	10,000	28,800	-0.9
02/10/2025	47	54,600	48	48	47	1,500	7,200	-0.3
01/10/2025	47.50	29,600	47.80	48.30	47.50	100	5,800	-0.3
30/09/2025	47.80	205,600	48	48.15	46.60	5,700	10,100	-0.2
29/09/2025	47.80	294,300	48.90	48.95	47.30	8,100	31,500	-1.1
26/09/2025	49.35	99,300	50.30	50.30	49.35	0	28,800	-1.4
25/09/2025	50.30	92,200	50.10	50.40	49.90	10,700	5,300	0.3
24/09/2025	50	70,900	49.90	50.10	49.70	400	10,900	-0.5
23/09/2025	49.70	114,600	50.30	50.30	49.65	0	41,700	-2.1
22/09/2025	50	301,600	51.10	51.20	49.55	0	62,700	-3.1
19/09/2025	51.50	92,200	52	52	51.40	400	13,400	-0.7
18/09/2025	51.80	128,100	52.20	52.30	51.80	1,600	27,200	-1.3
17/09/2025	52.20	161,200	52.20	52.50	52	19,100	5,300	0.7
16/09/2025	52.20	211,800	52.80	52.80	52	29,200	20,500	0.5
15/09/2025	52.70	368,600	51.50	53.10	51.20	91,900	15,300	4.0
12/09/2025	51.50	202,700	51.30	51.60	50.90	43,200	15,000	1.4
11/09/2025	51	124,000	51.40	51.60	50.80	3,800	11,900	-0.4
10/09/2025	51.40	158,100	51.40	51.90	51	2,500	23,100	-1.1
09/09/2025	51.40	209,600	52.30	52.30	51	1,200	40,200	-2.0
08/09/2025	51.90	352,200	50.90	52.50	50.90	43,400	5,500	2.0
05/09/2025	50.80	250,100	51	52	50.80	47,800	4,500	2.2
04/09/2025	51	284,600	50.90	51.40	50.50	69,500	1,000	3.5
03/09/2025	50.50	134,200	50.50	50.90	50.20	19,900	1,700	0.9
29/08/2025	50.90	203,900	51	51.10	50.40	33,200	2,600	1.5
28/08/2025	51.20	40,600	51.10	51.50	51	1,300	1,600	0
27/08/2025	51.10	61,800	50.60	51.60	50.60	3,700	1,900	0.1
26/08/2025	51.40	55,500	50	51.40	49.70	14,800	100	0.7
25/08/2025	50.10	318,700	50.60	50.60	49.30	5,600	194,000	-9.4
22/08/2025	50.90	300,000	52.20	52.30	50.40	6,300	178,000	-8.8
21/08/2025	52.70	88,800	52.50	53.20	52.50	100	13,000	-0.7
20/08/2025	52.50	238,600	53.70	53.70	51.80	15,500	23,300	-0.4
19/08/2025	53.70	210,100	54.90	54.90	53.50	3,300	84,000	-4.3
18/08/2025	54.40	226,400	54.80	54.80	54	16,400	700	0.9
15/08/2025	54.20	190,000	55.30	55.30	54.10	500	30,900	-1.7
14/08/2025	55.30	314,900	57.80	57.80	55	12,000	44,500	-1.8
13/08/2025	54.70	103,700	55.30	55.30	54.40	3,900	5,100	-0.1
12/08/2025	55	125,400	55.60	55.60	54.50	2,300	13,200	-0.6
11/08/2025	55.20	375,100	54.20	55.50	53.80	63,400	14,500	2.7
08/08/2025	54.20	75,200	54.10	54.50	53.80	4,600	4,300	0.0
07/08/2025	54.20	143,000	54.10	55.10	53.80	23,700	2,300	1.2
06/08/2025	53.90	125,000	53.90	54.20	53.40	2,700	5,800	-0.2
05/08/2025	53.90	528,300	55.10	55.10	53	58,900	1,700	3.1
04/08/2025	54.10	44,700	54.40	54.90	54	1,600	3,600	-0.1
01/08/2025	54.40	121,500	55.60	55.60	53.50	27,100	62,500	-1.9
31/07/2025	55.60	154,800	54.90	55.60	53.60	48,300	2,500	2.5
30/07/2025	53.90	83,900	53.50	55.30	53.20	5,100	3,700	0.1
29/07/2025	53.50	167,600	55.80	55.80	53.40	300	17,300	-0.9
28/07/2025	55.50	75,500	55.40	56	54.90	2,900	0	0.2
25/07/2025	55.40	105,300	55.20	55.50	54.90	1,900	100	0.1
24/07/2025	54.90	133,400	54.80	55.50	54.80	5,300	0	0.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	-0.40	-0.78%	2,245,000	-73,300	-3.7	43.35 51.50 43.35
2 tháng (2025-10-13)	2.95	6.15%	4,841,500	404,200	20.4	43.35 52.30 43.35
3 tháng (2025-09-15)	-1.80	-3.42%	7,571,200	251,500	13.1	43.35 52.70 43.35
6 tháng (2025-06-16)	0.44	0.86%	17,035,200	279,000	16.3	43.35 56.20 43.35
12 tháng (2024-12-17)	-9.16	-15.25%	40,327,300	-6,752,205	-346.8	43.35 64.46 43.35
24 tháng (2023-12-25)	-4.69	-8.44%	100,818,000	-5,247,483	-246.5	43.35 72.26 43.35
36 tháng (2022-12-28)	15.39	43.32%	192,244,300	-1,594,927	-42.2	34.37 72.26 43.35
60 tháng (2021-01-07)	16.88	49.61%	312,327,300	-4,414,029	-194.1	31.02 79.32 43.35

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH